TR4DER - Gold Fields Limit [GFI] Historical Prices

Gold Fields Limit - [Ticker: GFI]
Last Trade	2.95	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.01 (+1.01%)	Open	2.99
High	3.03	Low	2.94
Volume	2,188,556	Average Volume (3m)	0
Yield		Bid / Ask	4.00 x 23,500 - 4.01 x 16,000
Former Close	2.93	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GFI quotes from 2000-01-01 to 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-17	8,003,000	14.12	14.33	14.08	14.23	00:00:00
2011-06-20	3,583,600	14.33	14.57	14.30	14.33	00:00:00
2011-06-21	4,395,100	14.37	14.65	14.34	14.57	00:00:00
2011-06-22	5,569,400	14.41	14.72	14.38	14.54	00:00:00
2011-06-23	6,410,900	14.06	14.12	13.62	14.10	00:00:00
2011-06-24	4,474,500	14.06	14.09	13.74	13.92	00:00:00
2011-06-27	3,624,300	13.91	13.99	13.78	13.80	00:00:00
2011-06-28	4,550,500	14.17	14.39	14.07	14.34	00:00:00
2011-06-29	3,694,300	14.36	14.64	14.28	14.52	00:00:00
2011-06-30	2,522,500	14.55	14.65	14.48	14.59	00:00:00
2011-07-01	2,405,900	14.42	14.43	14.10	14.25	00:00:00
2011-07-05	3,588,100	14.50	14.59	14.32	14.49	00:00:00
2011-07-06	4,041,300	14.63	14.95	14.60	14.84	00:00:00
2011-07-07	3,230,700	14.98	15.01	14.88	14.91	00:00:00
2011-07-08	2,688,800	14.78	14.98	14.58	14.63	00:00:00
2011-07-11	2,935,900	14.60	14.71	14.38	14.46	00:00:00
2011-07-12	6,443,500	14.49	15.25	14.46	15.12	00:00:00
2011-07-13	5,419,300	15.27	15.66	15.20	15.45	00:00:00
2011-07-14	4,017,000	15.62	15.67	15.14	15.22	00:00:00
2011-07-15	3,276,100	15.34	15.49	15.23	15.45	00:00:00
2011-07-18	4,211,300	15.57	15.80	15.53	15.57	00:00:00
2011-07-19	4,817,200	15.75	15.77	15.43	15.50	00:00:00
2011-07-20	2,534,700	15.26	15.65	15.19	15.57	00:00:00
2011-07-21	2,996,300	15.60	15.66	15.38	15.56	00:00:00
2011-07-22	2,284,100	15.52	15.58	15.40	15.45	00:00:00
2011-07-25	3,615,000	15.74	15.79	15.54	15.55	00:00:00
2011-07-26	2,038,300	15.62	15.69	15.50	15.62	00:00:00
2011-07-27	7,739,200	15.68	15.80	15.40	15.49	00:00:00
2011-07-28	5,290,300	15.30	15.61	15.19	15.58	00:00:00
2011-07-29	5,796,300	15.41	15.62	15.40	15.59	00:00:00
2011-08-01	4,923,100	15.52	15.88	15.51	15.71	00:00:00
2011-08-02	5,924,900	15.95	16.12	15.82	16.04	00:00:00
2011-08-03	5,605,300	16.04	16.42	15.98	16.03	00:00:00
2011-08-04	7,890,500	15.95	16.03	15.07	15.31	00:00:00
2011-08-05	9,597,000	15.42	15.52	14.55	14.80	00:00:00
2011-08-08	8,261,200	15.20	15.46	14.65	14.65	00:00:00
2011-08-09	8,020,200	15.13	15.56	14.61	15.53	00:00:00
2011-08-10	10,819,900	15.39	16.53	15.29	16.33	00:00:00
2011-08-11	7,069,500	15.98	16.93	15.97	16.69	00:00:00
2011-08-12	4,511,400	16.25	16.50	15.98	16.40	00:00:00
2011-08-15	3,472,500	16.30	16.90	16.22	16.87	00:00:00
2011-08-16	3,501,900	16.87	16.98	16.71	16.72	00:00:00
2011-08-17	3,653,700	16.84	17.15	16.69	16.77	00:00:00
2011-08-18	3,969,700	16.73	16.79	16.31	16.44	00:00:00
2011-08-19	3,829,700	16.55	16.97	16.52	16.84	00:00:00
2011-08-22	7,241,900	16.92	17.61	16.91	17.38	00:00:00
2011-08-23	7,055,900	16.58	16.78	16.05	16.11	00:00:00
2011-08-24	4,852,600	16.23	16.26	15.65	15.90	00:00:00
2011-08-25	3,552,300	15.65	16.10	15.59	16.01	00:00:00
2011-08-26	2,882,800	15.96	16.30	15.60	16.28	00:00:00
2011-08-29	3,374,100	16.56	16.59	16.06	16.28	00:00:00
2011-08-30	2,923,900	16.56	16.66	16.35	16.56	00:00:00
2011-08-31	3,963,400	16.55	16.69	16.31	16.57	00:00:00
2011-09-01	3,702,000	16.63	16.78	16.48	16.69	00:00:00
2011-09-02	4,052,100	16.71	16.95	16.63	16.83	00:00:00
2011-09-06	7,423,700	16.39	16.89	16.25	16.69	00:00:00
2011-09-07	3,255,100	16.29	16.73	16.14	16.67	00:00:00
2011-09-08	5,207,800	16.85	16.89	16.62	16.62	00:00:00
2011-09-09	5,938,600	16.55	17.30	16.52	17.23	00:00:00
2011-09-12	4,872,800	16.66	16.98	16.19	16.61	00:00:00
2011-09-13	3,868,200	16.70	17.14	16.54	17.13	00:00:00
2011-09-14	4,110,700	16.99	17.10	16.81	16.82	00:00:00
2011-09-15	4,772,800	16.86	17.10	16.50	16.84	00:00:00
2011-09-16	5,324,200	16.90	17.17	16.76	17.09	00:00:00
2011-09-19	4,743,300	17.25	17.33	16.99	17.14	00:00:00
2011-09-20	4,978,200	17.20	17.91	17.15	17.77	00:00:00
2011-09-21	8,282,200	17.63	18.49	17.54	17.89	00:00:00
2011-09-22	5,878,800	16.95	17.17	16.47	16.61	00:00:00
2011-09-23	5,908,400	16.27	16.34	15.29	15.82	00:00:00
2011-09-26	6,649,400	15.85	16.21	15.71	16.15	00:00:00
2011-09-27	7,435,600	16.73	16.79	15.82	15.89	00:00:00
2011-09-28	4,628,800	15.91	16.14	15.34	15.35	00:00:00
2011-09-29	4,279,500	15.59	15.71	15.24	15.51	00:00:00
2011-09-30	5,234,200	15.15	15.80	15.03	15.32	00:00:00
2011-10-03	3,993,800	15.55	16.02	15.30	15.33	00:00:00
2011-10-04	8,009,000	15.05	15.11	14.29	14.69	00:00:00
2011-10-05	8,266,100	14.71	15.00	14.71	14.93	00:00:00
2011-10-06	3,837,900	14.87	15.19	14.62	15.18	00:00:00
2011-10-07	3,490,500	15.10	15.19	14.65	14.79	00:00:00
2011-10-10	4,294,600	15.19	15.39	15.15	15.32	00:00:00
2011-10-11	2,933,700	15.22	15.30	14.93	15.28	00:00:00
2011-10-12	2,812,900	15.51	15.67	15.33	15.58	00:00:00
2011-10-13	2,203,700	15.50	15.50	15.16	15.26	00:00:00
2011-10-14	2,730,900	15.37	15.59	15.12	15.59	00:00:00
2011-10-17	3,118,400	15.65	15.67	15.33	15.43	00:00:00
2011-10-18	4,379,100	15.54	15.75	14.92	15.66	00:00:00
2011-10-19	4,084,200	15.71	15.77	15.28	15.29	00:00:00
2011-10-20	3,720,700	15.22	15.38	14.88	15.06	00:00:00
2011-10-21	3,116,600	15.33	15.70	15.30	15.64	00:00:00
2011-10-24	3,558,500	15.74	16.30	15.72	16.29	00:00:00
2011-10-25	3,757,600	16.29	16.85	15.99	16.66	00:00:00
2011-10-26	3,285,500	16.96	17.02	16.61	16.98	00:00:00
2011-10-27	4,908,400	17.33	17.72	17.12	17.54	00:00:00
2011-10-28	2,321,800	17.47	17.94	17.40	17.76	00:00:00
2011-10-31	2,667,200	17.60	17.63	17.31	17.43	00:00:00
2011-11-01	4,344,000	16.91	17.42	16.76	17.19	00:00:00
2011-11-02	3,306,700	17.32	17.60	17.07	17.33	00:00:00
2011-11-03	3,383,700	17.54	17.78	17.37	17.65	00:00:00
2011-11-04	2,298,800	17.44	17.73	17.16	17.67	00:00:00
2011-11-07	3,056,800	17.78	18.32	17.75	18.30	00:00:00
2011-11-08	3,173,700	18.19	18.39	17.96	17.97	00:00:00
2011-11-09	3,568,900	17.71	17.98	17.31	17.38	00:00:00
2011-11-10	3,157,100	17.48	17.58	17.04	17.14	00:00:00
2011-11-11	3,645,900	17.28	17.73	17.20	17.68	00:00:00
2011-11-14	2,262,300	17.50	17.57	17.27	17.37	00:00:00
2011-11-15	2,292,400	17.22	17.56	17.20	17.47	00:00:00
2011-11-16	3,071,100	17.25	17.67	17.20	17.35	00:00:00
2011-11-17	4,174,700	17.11	17.12	16.31	16.39	00:00:00
2011-11-18	3,137,000	16.41	16.49	15.82	15.97	00:00:00
2011-11-21	2,817,700	15.83	15.86	15.40	15.78	00:00:00
2011-11-22	4,096,300	15.76	16.10	15.69	15.75	00:00:00
2011-11-23	3,461,400	15.59	15.63	15.28	15.39	00:00:00
2011-11-25	1,737,800	15.28	15.51	15.16	15.16	00:00:00
2011-11-28	3,527,700	15.65	15.77	15.31	15.48	00:00:00
2011-11-29	2,928,100	15.48	15.76	15.47	15.66	00:00:00
2011-11-30	5,011,900	16.47	16.97	16.39	16.94	00:00:00
2011-12-01	3,274,200	16.93	17.25	16.82	17.09	00:00:00
2011-12-02	3,533,100	17.30	17.34	16.48	16.52	00:00:00
2011-12-05	3,307,700	16.85	16.91	16.42	16.52	00:00:00
2011-12-06	2,948,600	16.35	17.05	16.30	16.97	00:00:00
2011-12-07	2,083,500	16.89	17.19	16.81	17.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>